Tổng Công ty cổ phần Bưu chính Viettel (vtp)

49.10
-0.45
(-0.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-7.25 -12.76% 12,599,000 -52,087 0
48.65
108.10
49.10
2 tháng
(2026-07-20) 		0.25 0.51% 27,562,500 -52,087 0
44.80
108.10
49.10
3 tháng
(2026-06-22) 		-5.24 -9.56% 32,898,800 -52,087 0
44.80
108.10
49.10
6 tháng
(2026-03-23) 		-2.22 -4.30% 66,411,600 -52,087 0
41.45
108.10
49.10
12 tháng
(2025-09-23) 		-13.05 -20.85% 161,620,500 -52,087 0
30.49
108.10
49.10
24 tháng
(2024-09-30) 		0.83 1.71% 375,099,100 -52,087 0
30.15
108.10
49.10
36 tháng
(2023-10-04) 		21.94 79.46% 670,091,863 -52,087 0
24.33
108.10
49.10
60 tháng
(2021-10-14) 		9.73 24.42% 877,109,256 -2,903,853 -101.4
11.56
108.10
49.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
35.58
 54,204 35.33 35.69 35.19 43,903 15,682 3.6
06/09/2019
35.33
 88,739 35.06 36.15 34.51 60,300 47,407 1.7
05/09/2019
35.06
 183,536 36.95 37.11 34.51 65,000 78,900 -1.8
04/09/2019
36.95
 50,771 37.39 37.39 36.84 17,000 25,000 -1.1
03/09/2019
37.39
 58,926 37.39 37.49 37.30 34,400 20,222 1.9
30/08/2019
37.39
 22,507 37.52 37.52 37.25 12,800 6,600 0.8
29/08/2019
37.52
 50,990 37.39 38.10 37.17 31,400 30,600 0.1
28/08/2019
37.39
 67,446 37.39 37.77 37.11 32,400 30,500 0.3
27/08/2019
37.39
 130,864 37.80 37.80 37.28 56,410 36,700 2.7
26/08/2019
37.80
 89,652 37.96 37.96 37.47 36,700 35,400 0.2
23/08/2019
37.96
 35,839 37.74 38.07 37.74 19,600 2,973 2.3
22/08/2019
37.74
 76,567 38.34 38.34 37.52 4,410 37,831 -4.6
21/08/2019
38.34
 55,384 38.59 38.59 38.07 9,537 10,900 -0.2
20/08/2019
38.59
 20,518 38.43 38.59 37.93 600 1,947 -0.2
19/08/2019
38.43
 45,507 38.34 38.43 37.80 20,300 3,600 2.3
16/08/2019
38.34
 71,230 38.73 38.73 38.10 26,700 2,300 3.4
15/08/2019
38.73
 47,890 38.26 38.73 37.25 7,266 2,770 0.6
14/08/2019
38.26
 87,326 37.11 38.34 37.11 112,200 101,600 1.5
13/08/2019
37.11
 212,637 37.91 37.91 36.95 39,200 5,100 4.6
12/08/2019
37.91
 88,603 38.43 38.70 37.88 3,930 0 0.5
09/08/2019
38.43
 90,172 38.45 38.75 38.21 100,900 106,500 -0.8
08/08/2019
38.45
 246,540 39.58 39.99 38.23 14,429 39,388 -3.5
07/08/2019
39.58
 79,962 40.04 40.48 39.52 167,350 163,520 0.6
06/08/2019
40.04
 139,366 40.67 41.06 39.74 121,219 164,949 -6.4
05/08/2019
40.67
 264,454 39.55 40.92 39.58 3,002 23,096 -3.0
02/08/2019
39.55
 154,138 38.45 39.85 38.34 12,123 7,489 0.6
01/08/2019
38.45
 37,018 38.43 38.75 38.34 1,300 2,900 -0.2
31/07/2019
38.43
 35,338 38.54 38.84 38.07 56,700 59,900 -0.4
30/07/2019
38.54
 36,181 38.40 39.03 38.37 465 500 0.0
29/07/2019
38.40
 135,191 39.30 39.44 38.07 90,900 79,000 1.7
26/07/2019
39.30
 34,337 39.71 39.74 38.92 31,500 41,400 -1.4
25/07/2019
39.71
 38,344 39.63 40.26 39.49 0 4,500 -0.7
24/07/2019
39.63
 28,576 40.23 40.23 39.63 3,000 400 0.4
23/07/2019
40.23
 31,740 40.26 40.34 40.01 300 300 0
22/07/2019
40.26
 188,688 38.97 40.53 38.34 98,000 35,437 9.1
19/07/2019
38.97
 64,114 38.86 39.14 38.37 33,400 2,827 4.3
18/07/2019
38.86
 25,104 39.38 39.38 38.70 100 0 0.0
17/07/2019
39.38
 77,616 38.89 39.38 38.89 69,300 35,436 4.8
16/07/2019
38.89
 110,658 38.32 39.58 38.07 48,200 100 6.7
15/07/2019
38.32
 42,882 38.37 38.37 37.52 24,100 1,956 3.1
12/07/2019
38.37
 62,675 38.37 38.48 37.93 35,900 1,400 4.8
11/07/2019
38.37
 57,575 38.62 38.89 38.34 15,450 13,308 0.3
10/07/2019
38.62
 93,131 37.69 38.62 37.66 62,700 1,700 8.5
09/07/2019
37.69
 52,832 37.11 37.93 37.06 22,155 1,617 2.8
08/07/2019
37.11
 31,008 37.80 37.80 37.00 6,620 1,200 0.7
05/07/2019
37.80
 26,234 38.04 38.07 37.74 0 0 0
04/07/2019
38.04
 88,474 37.14 38.34 37.11 45,800 37,545 1.1
03/07/2019
37.14
 75,730 36.86 37.52 36.86 39,100 16,500 3.1
02/07/2019
36.86
 107,029 37.66 37.80 36.65 11,000 5,100 0.8
01/07/2019
37.66
 58,158 38.48 38.75 37.41 400 5,600 -0.7
28/06/2019
38.48
 20,200 38.89 39.03 38.48 6,700 9,400 -0.4
27/06/2019
38.89
 89,553 38.34 39.14 38.34 42,400 59,000 -2.3
26/06/2019
38.34
 77,550 38.34 38.54 37.80 39,800 13,800 3.6
25/06/2019
38.34
 59,523 39.17 39.58 38.34 8,197 11,800 -0.5
24/06/2019
39.17
 43,533 39.66 39.77 39.03 14,900 11,097 0.5
21/06/2019
39.66
 33,319 39.99 40.26 39.44 1,800 2,000 0.0
20/06/2019
39.99
 56,445 40.48 40.48 39.85 12,700 7,000 0.8
19/06/2019
40.48
 25,157 40.40 41.30 40.26 5,870 4,000 0.3
18/06/2019
40.40
 142,021 40.34 40.53 40.04 102,520 109,800 -1.1
17/06/2019
40.34
 79,041 40.26 40.67 39.71 89,031 64,040 3.7
14/06/2019
40.26
 53,763 41.41 41.41 40.26 2,916 0 0.4
13/06/2019
41.41
 153,901 41.08 41.63 41.08 104,400 42,000 9.4
12/06/2019
41.08
 130,885 40.92 41.22 40.81 143,000 109,400 5.0
11/06/2019
40.92
 102,820 40.29 41.06 39.30 51,119 55,100 -0.6
10/06/2019
40.29
 47,864 40.81 43.82 40.29 241,620 240,750 0.1
07/06/2019
40.81
 79,602 39.30 40.81 38.89 5,800 900 0.7
06/06/2019
39.30
 185,316 36.70 39.69 36.62 51,602 4,600 6.5
05/06/2019
36.70
 21,850 36.40 36.84 36.43 16,600 1,100 2.1
04/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/414 (Volume + 41.40%, Ratio=0.41)
04/06/2019
36.40
 94,500 36.42 37.66 36.40 139,700 128,800 1.5
03/06/2019
36.41
 114,788 36.07 36.51 36.03 99,606 41,300 11.0
31/05/2019
36.07
 24,982 35.80 36.30 36.05 19,600 100 3.7
30/05/2019
35.80
 50,027 35.74 35.80 35.55 34,600 16,600 3.3
29/05/2019
35.74
 44,832 35.78 35.78 35.45 37,659 5,000 6.1
28/05/2019
35.78
 20,780 35.26 35.93 35.40 330 2,200 -0.3
27/05/2019
35.26
 27,372 35.55 36.30 35.26 7,550 5,200 0.5
24/05/2019
35.55
 31,220 35.36 35.93 35.17 10,720 400 1.9
23/05/2019
35.36
 18,382 35.68 35.92 35.18 26,800 18,200 1.6
22/05/2019
35.68
 20,640 36.05 36.05 35.68 15,500 0 2.9
21/05/2019
36.05
 50,433 36.13 36.26 35.57 23,930 32,172 -1.5
20/05/2019
36.13
 8,716 35.93 36.13 35.51 5,840 0 1.1
17/05/2019
35.93
 36,325 36.49 36.51 34.40 20,910 500 3.8
16/05/2019
36.49
 41,336 36.16 37.45 36.16 27,110 10 5.1
15/05/2019
36.16
 7,158 36.30 36.30 35.93 2,910 0 0.5
14/05/2019
36.30
 26,190 36.40 36.47 35.86 20,000 7,100 2.4
13/05/2019
36.40
 17,380 35.93 36.43 34.97 11,500 0 2.2
10/05/2019
35.93
 31,578 36.13 36.16 35.78 20,820 3,000 3.3
09/05/2019
36.13
 8,920 36.13 36.32 36.11 8,700 100 1.6
08/05/2019
36.13
 6,700 36.51 36.51 35.84 100 0 0.0
07/05/2019
36.51
 29,920 36.53 36.70 36.41 20,950 0 4.0
06/05/2019
36.53
 30,280 36.88 36.88 36.13 28,400 12,700 3.0
03/05/2019
36.88
 3,179 37.03 37.03 36.53 600 200 0.1
02/05/2019
37.03
 54,010 37.28 37.28 37.03 50,100 12,000 7.3
26/04/2019
37.28
 18,389 36.88 37.57 36.13 10,300 600 1.9
25/04/2019
36.88
 27,490 36.22 36.88 35.93 17,200 0 3.3
24/04/2019
36.22
 42,075 36.26 36.28 36.13 37,400 100 7.0
23/04/2019
36.26
 18,523 36.13 36.26 35.93 14,810 7,000 1.5
22/04/2019
36.13
 34,330 36.13 36.51 36.13 19,300 0 3.6
19/04/2019
36.13
 29,120 36.51 36.51 35.55 23,500 7,300 3.1
18/04/2019
36.51
 41,326 36.51 36.55 36.51 25,400 0 4.8
17/04/2019
36.51
 121,725 36.24 36.70 36.30 92,800 22,100 13.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc